Skip to search.
 NZX 50 Up0.26%

General Electric Company (GE)

-NYSE
28.17 Down 0.37(1.30%) 10:00
|After Hours : 28.17 0.00 (0.00%) 10:04 - NYSE Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
5 Feb 201629.1529.2028.3028.5451,731,40028.54
4 Feb 201628.6529.4628.4929.1853,361,90029.18
3 Feb 201628.3928.6927.8728.6744,155,60028.67
2 Feb 201628.2728.2927.9228.2439,671,20028.24
1 Feb 201629.0129.0328.5628.6443,414,40028.64
29 Jan 201628.4629.1128.3429.1049,994,20029.10
28 Jan 201628.2228.3527.9328.2140,045,30028.21
27 Jan 201628.2028.5827.8228.0045,746,60028.00
26 Jan 201628.0728.5428.0528.3142,418,30028.31
25 Jan 201628.3228.4928.0028.0444,676,40028.04
22 Jan 201628.5528.5627.7128.2487,579,30028.24
21 Jan 201628.1328.9928.1328.5955,969,50028.59
20 Jan 201627.9328.4327.4828.0084,280,30028.00
19 Jan 201628.7228.8928.2028.4951,386,70028.49
15 Jan 201628.1428.7628.1028.4969,424,80028.49
14 Jan 201628.3129.2528.2929.0665,236,90029.06
13 Jan 201628.9129.0628.2028.2455,717,70028.24
12 Jan 201628.7628.8828.3428.6447,682,80028.64
11 Jan 201628.5429.9228.2528.5858,433,40028.58
8 Jan 201629.2029.3028.3428.4574,496,10028.45
7 Jan 201629.6529.9628.8528.9792,267,40028.97
6 Jan 201630.2730.7230.0530.2562,652,70030.25
5 Jan 201630.6830.8430.4530.7455,176,20030.74
4 Jan 201630.5530.7630.2530.7162,881,50030.71
31 Dec 201530.8631.4930.7931.1552,307,70031.15
30 Dec 201531.2831.4431.0131.0529,127,70031.05
29 Dec 201531.0131.4831.0031.2833,400,40031.28
28 Dec 201530.7431.0030.6130.9026,557,70030.90
24 Dec 201530.9030.9330.6930.8313,518,90030.83
23 Dec 201530.5231.0030.5230.9535,775,40030.95
22 Dec 201530.4930.6330.1630.4942,256,40030.49
21 Dec 201530.4230.6030.1530.4040,719,20030.40
18 Dec 201530.3930.5830.2830.2883,144,80030.28
17 Dec 201530.9431.0530.5330.5558,024,10030.55
17/12/20150.23 Dividend
16 Dec 201530.4631.2330.4230.9873,831,50030.75
15 Dec 201530.4030.6130.2230.3258,880,70030.09
14 Dec 201530.2630.4629.7730.2665,059,30030.04
11 Dec 201530.3230.6130.1530.2662,907,70030.04
10 Dec 201530.4430.9330.3730.6547,082,50030.42
9 Dec 201530.0230.5929.9630.4750,560,40030.24
8 Dec 201530.0730.3829.9130.1953,265,50029.97
7 Dec 201530.4230.4430.1230.3766,681,30030.14
4 Dec 201530.0730.5229.9630.4958,203,20030.26
3 Dec 201530.0930.2529.9730.0362,969,90029.81
2 Dec 201530.0930.2329.8829.9744,123,60029.75
1 Dec 201529.9930.2529.8730.1754,244,90029.95
30 Nov 201530.3330.4529.9429.9479,716,60029.72
27 Nov 201530.2730.3830.1930.3633,143,90030.13
25 Nov 201530.6430.6530.3030.3654,159,70030.13
24 Nov 201530.3330.8730.2830.66145,876,70030.43
23 Nov 201530.5930.8230.2630.59135,391,50030.36
20 Nov 201530.2630.9930.2130.66210,757,50030.43
19 Nov 201530.3830.5130.2530.2798,930,10030.05
18 Nov 201530.2230.5730.1030.52177,775,40030.29
17 Nov 201530.5730.7530.0030.32431,332,60030.09
16 Nov 201529.8830.6029.7730.36284,804,20030.13
13 Nov 201529.8630.4929.8130.28247,153,70030.06
12 Nov 201530.4130.9030.1130.16292,791,60029.94
11 Nov 201530.2030.8230.2030.67197,598,80030.44
10 Nov 201529.6330.2729.6130.12239,465,00029.90
9 Nov 201529.7629.9529.3829.75145,462,20029.53
6 Nov 201529.4429.9529.2529.92126,109,80029.70
5 Nov 201529.4729.7429.3129.64122,593,50029.42
4 Nov 201529.5529.7929.4629.54105,133,90029.32
3 Nov 201529.2129.7929.1829.5995,829,90029.37
2 Nov 201528.9429.4028.8829.4059,504,70029.18
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.